The Hershey Company (HSY) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HSY Historical Performance
Short-Term Returns
HSY Stock Price Trajectory (2011–2026)
As of May 8, 2026, The Hershey Company (HSY) trades at $186.93, representing a +10.8% return over the past year. The stock has delivered a +24.8% total return over five years (+2.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $276.88 on May 1, 2023. From this peak, HSY has corrected -32.5%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers MDLZ (-8.7% 1Y), TR (+37.3% 1Y), and RMCF (+103.2% 1Y), HSY has underperformed the peer group average. Compare HSY vs MDLZ →
HSY Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 185.46 | 187.34 | 182.84 | 186.93 | 1.27M | +0.28% |
| 2026-05-06 | 185.35 | 187.55 | 184.13 | 186.41 | 2.36M | +0.81% |
| 2026-05-05 | 181.67 | 186.39 | 181.64 | 184.91 | 1.61M | +1.59% |
| 2026-05-04 | 181.54 | 183.00 | 180.40 | 182.01 | 1.68M | -0.18% |
| 2026-05-01 | 186.59 | 188.08 | 180.18 | 182.34 | 1.52M | -1.83% |
| 2026-04-30 | 187.22 | 189.43 | 181.45 | 185.74 | 2.69M | -1.81% |
| 2026-04-29 | 188.57 | 190.09 | 187.03 | 189.16 | 2.42M | +0.66% |
| 2026-04-28 | 188.99 | 189.80 | 186.59 | 187.92 | 1.73M | +0.77% |
| 2026-04-27 | 192.09 | 192.81 | 186.13 | 186.49 | 1.85M | -2.61% |
| 2026-04-24 | 191.63 | 192.93 | 190.04 | 191.48 | 1.56M | -0.32% |
| 2026-04-23 | 189.68 | 193.50 | 189.62 | 192.10 | 1.61M | +1.83% |
| 2026-04-22 | 188.55 | 189.96 | 187.76 | 188.65 | 1.39M | -0.03% |
| 2026-04-21 | 191.24 | 191.95 | 188.22 | 188.71 | 1.22M | -1.43% |
| 2026-04-20 | 194.10 | 195.68 | 191.06 | 191.45 | 1.96M | -0.61% |
| 2026-04-17 | 190.17 | 194.91 | 189.65 | 192.63 | 2.82M | +0.66% |
| 2026-04-16 | 192.00 | 193.29 | 190.72 | 191.36 | 1.70M | -0.28% |
| 2026-04-15 | 196.67 | 197.53 | 191.74 | 191.89 | 2.07M | -2.93% |
| 2026-04-14 | 196.70 | 200.39 | 193.93 | 197.68 | 2.30M | +0.04% |
| 2026-04-13 | 200.60 | 201.37 | 196.84 | 197.61 | 2.20M | -2.32% |
| 2026-04-10 | 210.79 | 211.09 | 202.19 | 202.31 | 1.85M | -4.05% |
| 2026-04-09 | 207.60 | 210.92 | 207.00 | 210.84 | 1.39M | +0.89% |
| 2026-04-08 | 207.22 | 209.03 | 206.27 | 208.99 | 1.27M | +0.97% |
| 2026-04-07 | 207.64 | 208.84 | 205.95 | 206.98 | 1.77M | -0.48% |
| 2026-04-06 | 205.45 | 208.84 | 204.99 | 207.97 | 1.46M | +0.86% |
| 2026-04-02 | 202.60 | 206.49 | 200.82 | 206.19 | 1.42M | +1.63% |
| 2026-04-01 | 203.39 | 205.21 | 199.62 | 202.89 | 2.21M | -2.41% |
| 2026-03-31 | 215.07 | 215.14 | 205.54 | 207.90 | 2.05M | -2.65% |
| 2026-03-30 | 213.55 | 215.28 | 211.38 | 213.55 | 1.57M | -0.08% |
| 2026-03-27 | 210.73 | 216.07 | 210.44 | 213.73 | 1.64M | +1.57% |
| 2026-03-26 | 215.28 | 217.16 | 209.95 | 210.43 | 1.94M | -3.03% |
Full HSY Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See HSY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HSY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HSY vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonHSY — Frequently Asked Questions
Quick answers to the most common questions about buying HSY stock.
How has HSY stock performed recently?
HSY returned +10.8% over the past year, beating its 5-year annualized CAGR of +2.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HSY's all-time high price?
The Hershey Company reached $276.88 on 2023-05-01. The 52-week high is $239.48. Current 1-year return of +10.8% places the stock closer to historical peaks.
Where can I download HSY historical price data?
This page provides HSY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.